South Sea Petroleum Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.032	0.033	0.032	0.033	0.033	3,342,000
2022-05-27	0.033	0.033	0.033	0.033	0.033	1,500,612
2022-05-26	0.033	0.033	0.032	0.033	0.033	1,812,000
2022-05-25	0.033	0.034	0.033	0.033	0.033	2,985,813
2022-05-24	0.033	0.034	0.033	0.034	0.034	1,576,060
2022-05-23	0.034	0.035	0.033	0.033	0.033	6,676,080
2022-05-20	0.033	0.035	0.033	0.035	0.035	7,054,160
2022-05-19	0.033	0.035	0.033	0.034	0.034	2,993,200
2022-05-18	0.033	0.035	0.033	0.035	0.035	7,436,920
2022-05-17	0.033	0.034	0.032	0.033	0.033	10,658,102
2022-05-16	0.033	0.034	0.032	0.034	0.034	3,004,000
2022-05-13	0.032	0.034	0.032	0.034	0.034	444,300
2022-05-12	0.033	0.034	0.033	0.034	0.034	3,052,800
2022-05-11	0.033	0.036	0.033	0.033	0.033	7,931,396
2022-05-10	0.035	0.035	0.033	0.033	0.033	8,713,600
2022-05-06	0.034	0.035	0.034	0.035	0.035	5,412,599
2022-05-05	0.034	0.035	0.034	0.034	0.034	1,090,120
2022-05-04	0.035	0.035	0.034	0.034	0.034	5,835,200
2022-05-03	0.034	0.035	0.034	0.034	0.034	2,464,000
2022-04-29	0.033	0.035	0.033	0.035	0.035	3,740,200
2022-04-28	0.036	0.037	0.033	0.034	0.034	26,925,320
2022-04-27	0.033	0.039	0.033	0.035	0.035	14,184,000
2022-04-26	0.034	0.034	0.034	0.034	0.034	820
2022-04-25	0.034	0.034	0.032	0.034	0.034	6,408,100
2022-04-22	0.034	0.035	0.034	0.035	0.035	960,017
2022-04-21	0.034	0.035	0.034	0.034	0.034	5,810,700
2022-04-20	0.034	0.036	0.034	0.035	0.035	8,291,925
2022-04-19	0.036	0.036	0.034	0.035	0.035	4,138,793
2022-04-14	0.035	0.036	0.035	0.036	0.036	1,218,400
2022-04-13	0.036	0.036	0.035	0.035	0.035	4,848,000
2022-04-12	0.035	0.036	0.034	0.036	0.036	13,207,320
2022-04-11	0.037	0.037	0.035	0.036	0.036	7,699,600
2022-04-08	0.038	0.038	0.037	0.038	0.038	2,627,600
2022-04-07	0.038	0.038	0.037	0.038	0.038	4,868,000
2022-04-06	0.038	0.039	0.038	0.039	0.039	1,950,023
2022-04-04	0.040	0.040	0.038	0.039	0.039	3,016,000
2022-04-01	0.038	0.039	0.038	0.039	0.039	4,580,400
2022-03-31	0.042	0.042	0.038	0.039	0.039	14,896,728
2022-03-30	0.040	0.042	0.038	0.040	0.040	4,529,500
2022-03-29	0.039	0.040	0.038	0.040	0.040	1,457,714
2022-03-28	0.038	0.040	0.038	0.040	0.040	4,704,000
2022-03-25	0.040	0.041	0.038	0.040	0.040	5,325,252
2022-03-24	0.039	0.041	0.037	0.040	0.040	10,352,800
2022-03-23	0.038	0.039	0.037	0.038	0.038	5,432,000
2022-03-22	0.036	0.038	0.036	0.038	0.038	4,014,400
2022-03-21	0.037	0.037	0.036	0.036	0.036	3,209,300
2022-03-18	0.038	0.038	0.036	0.037	0.037	8,097,696
2022-03-17	0.036	0.038	0.034	0.038	0.038	9,732,080
2022-03-16	0.033	0.036	0.032	0.036	0.036	23,842,000
2022-03-15	0.035	0.036	0.032	0.032	0.032	12,540,240
2022-03-14	0.037	0.037	0.035	0.036	0.036	8,964,200
2022-03-11	0.040	0.040	0.035	0.037	0.037	12,550,700
2022-03-10	0.040	0.040	0.039	0.039	0.039	1,100,400
2022-03-09	0.036	0.041	0.035	0.040	0.040	20,177,200
2022-03-08	0.038	0.040	0.038	0.038	0.038	11,208,000
2022-03-07	0.040	0.041	0.038	0.039	0.039	6,947,600
2022-03-04	0.041	0.041	0.040	0.041	0.041	12,732,084
2022-03-03	0.040	0.042	0.040	0.041	0.041	11,381,200
2022-03-02	0.042	0.042	0.040	0.041	0.041	7,832,000
2022-03-01	0.040	0.043	0.040	0.043	0.043	1,980,000

← NewerPage 19 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.